NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$65.27
+0.93 (+1.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.86 | $75.66 | Friday, 3rd May 2024 CYTK stock ended at $65.27. This is 1.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $65.00 to a day high of $66.61. |
| 90 days | $60.86 | $81.33 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $19.24 | $20.09 | $18.77 | $19.66 | 1 077 599 |
| Feb 26, 2021 | $19.51 | $20.36 | $18.34 | $18.73 | 4 025 213 |
| Feb 25, 2021 | $20.60 | $21.46 | $19.64 | $19.85 | 515 192 |
| Feb 24, 2021 | $20.14 | $20.79 | $20.09 | $20.75 | 524 631 |
| Feb 23, 2021 | $20.48 | $21.11 | $20.07 | $20.26 | 780 248 |
| Feb 22, 2021 | $21.05 | $21.48 | $20.55 | $20.63 | 521 981 |
| Feb 19, 2021 | $21.18 | $22.48 | $21.17 | $21.28 | 1 183 947 |
| Feb 18, 2021 | $22.82 | $22.82 | $20.99 | $21.01 | 1 116 433 |
| Feb 17, 2021 | $20.90 | $22.24 | $20.42 | $21.86 | 475 858 |
| Feb 16, 2021 | $22.00 | $22.12 | $20.57 | $20.90 | 977 575 |
| Feb 12, 2021 | $23.07 | $23.07 | $21.97 | $22.13 | 422 537 |
| Feb 11, 2021 | $23.44 | $23.93 | $22.41 | $22.76 | 427 829 |
| Feb 10, 2021 | $23.75 | $24.20 | $22.67 | $23.16 | 454 567 |
| Feb 09, 2021 | $23.80 | $24.10 | $23.34 | $23.65 | 479 412 |
| Feb 08, 2021 | $23.27 | $24.27 | $23.11 | $23.75 | 589 577 |
| Feb 05, 2021 | $23.15 | $23.53 | $22.97 | $23.07 | 521 816 |
| Feb 04, 2021 | $22.97 | $23.11 | $22.21 | $22.89 | 376 119 |
| Feb 03, 2021 | $22.40 | $23.80 | $22.20 | $22.75 | 1 095 275 |
| Feb 02, 2021 | $20.27 | $22.11 | $19.85 | $22.01 | 725 208 |
| Feb 01, 2021 | $19.74 | $20.30 | $19.24 | $20.19 | 1 115 769 |
| Jan 29, 2021 | $20.00 | $20.60 | $19.00 | $19.67 | 936 182 |
| Jan 28, 2021 | $20.40 | $20.60 | $19.65 | $20.00 | 1 243 611 |
| Jan 27, 2021 | $20.10 | $20.57 | $19.35 | $20.25 | 898 197 |
| Jan 26, 2021 | $20.99 | $21.36 | $20.10 | $20.29 | 569 724 |
| Jan 25, 2021 | $20.27 | $20.87 | $19.92 | $20.84 | 406 580 |
